Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
8.14
|
1,000 | 7.99 | 8.14 | 7.85 | 0 | 0 | 0 | |
28/11/2019 |
7.99
|
2,500 | 8.07 | 8.14 | 7.99 | 0 | 0 | 0 | |
27/11/2019 |
8.07
|
12,800 | 8.07 | 8.14 | 8.07 | 0 | 0 | 0 | |
26/11/2019 |
8.07
|
9,200 | 7.99 | 8.14 | 7.99 | 0 | 0 | 0 | |
25/11/2019 |
7.99
|
7,900 | 8.22 | 8.22 | 7.99 | 0 | 0 | 0 | |
22/11/2019 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
21/11/2019 |
8.22
|
3,900 | 8.44 | 8.44 | 8.22 | 0 | 0 | 0 | |
20/11/2019 |
8.44
|
300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
19/11/2019 |
8.44
|
4,700 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 | |
18/11/2019 |
8.44
|
600 | 8.44 | 8.51 | 8.44 | 0 | 0 | 0 | |
15/11/2019 |
8.44
|
500 | 8.73 | 8.73 | 8.44 | 0 | 0 | 0 | |
14/11/2019 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
13/11/2019 |
8.73
|
1,100 | 8.51 | 8.73 | 8.59 | 1,100 | 0 | 0.0 | |
12/11/2019 |
8.51
|
900 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 | |
11/11/2019 |
8.59
|
100 | 8.36 | 8.59 | 8.59 | 0 | 100 | -0.0 | |
08/11/2019 |
8.36
|
800 | 8.29 | 8.36 | 8.14 | 0 | 500 | -0.0 | |
07/11/2019 |
8.29
|
4,900 | 8.29 | 8.29 | 8.22 | 0 | 0 | 0 | |
06/11/2019 |
8.29
|
3,200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
05/11/2019 |
8.29
|
5,814 | 8.51 | 8.51 | 8.29 | 0 | 0 | 0 | |
04/11/2019 |
8.51
|
6,500 | 8.73 | 8.73 | 8.51 | 0 | 0 | 0 | |
01/11/2019 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
31/10/2019 |
8.73
|
300 | 8.51 | 8.73 | 8.73 | 0 | 0 | 0 | |
30/10/2019 |
8.51
|
3,100 | 8.73 | 8.88 | 8.51 | 0 | 0 | 0 | |
29/10/2019 |
8.73
|
8,200 | 8.81 | 8.81 | 8.51 | 0 | 0 | 0 | |
28/10/2019 |
8.81
|
1,500 | 8.81 | 8.88 | 8.81 | 0 | 0 | 0 | |
25/10/2019 |
8.81
|
500 | 8.81 | 8.81 | 8.81 | 0 | 500 | -0.0 | |
24/10/2019 |
8.81
|
4,028 | 8.88 | 8.88 | 8.81 | 0 | 0 | 0 | |
23/10/2019 |
8.88
|
8,400 | 9.25 | 9.25 | 8.88 | 0 | 600 | -0.0 | |
22/10/2019 |
9.25
|
10,921 | 8.96 | 9.25 | 8.81 | 0 | 2,000 | -0.0 | |
21/10/2019 |
8.96
|
9,600 | 8.88 | 8.96 | 8.88 | 0 | 0 | 0 | |
18/10/2019 |
8.88
|
9,200 | 8.88 | 9.25 | 8.88 | 0 | 1,600 | -0.0 | |
17/10/2019 |
8.88
|
4,100 | 8.88 | 8.96 | 8.88 | 0 | 0 | 0 | |
16/10/2019 |
8.88
|
6,100 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 | |
15/10/2019 |
9.03
|
500 | 9.03 | 9.10 | 8.96 | 0 | 0 | 0 | |
14/10/2019 |
9.03
|
4,200 | 9.03 | 9.10 | 8.96 | 0 | 0 | 0 | |
11/10/2019 |
9.03
|
1,104 | 9.10 | 9.25 | 9.03 | 0 | 0 | 0 | |
10/10/2019 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
09/10/2019 |
9.10
|
2,809 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 | |
08/10/2019 |
9.18
|
2,260 | 9.25 | 9.25 | 9.03 | 0 | 0 | 0 | |
07/10/2019 |
9.25
|
1,660 | 9.18 | 9.25 | 9.03 | 0 | 0 | 0 | |
04/10/2019 |
9.18
|
5,900 | 9.18 | 9.18 | 9.18 | 100 | 1,000 | -0.0 | |
03/10/2019 |
9.18
|
8,520 | 9.10 | 9.18 | 8.88 | 0 | 0 | 0 | |
02/10/2019 |
9.10
|
11,344 | 9.25 | 9.33 | 9.10 | 0 | 300 | -0.0 | |
01/10/2019 |
9.25
|
1,820 | 9.25 | 9.40 | 9.18 | 0 | 0 | 0 | |
30/09/2019 |
9.25
|
3,990 | 9.25 | 9.33 | 9.25 | 0 | 0 | 0 | |
27/09/2019 |
9.25
|
640 | 9.25 | 9.47 | 9.25 | 0 | 0 | 0 | |
26/09/2019 |
9.25
|
9,500 | 9.25 | 9.33 | 9.25 | 0 | 0 | 0 | |
25/09/2019 |
9.25
|
6,000 | 9.33 | 9.33 | 9.25 | 0 | 0 | 0 | |
24/09/2019 |
9.33
|
8,500 | 9.33 | 9.40 | 9.33 | 0 | 0 | 0 | |
23/09/2019 |
9.33
|
12,400 | 9.47 | 9.47 | 9.25 | 0 | 0 | 0 | |
20/09/2019 |
9.47
|
11,800 | 9.55 | 9.55 | 9.47 | 0 | 0 | 0 | |
19/09/2019 |
9.55
|
3,720 | 9.62 | 9.62 | 9.47 | 0 | 0 | 0 | |
18/09/2019 |
9.62
|
10,200 | 9.62 | 9.70 | 9.47 | 0 | 0 | 0 | |
17/09/2019 |
9.62
|
27,400 | 9.92 | 9.92 | 9.47 | 0 | 0 | 0 | |
16/09/2019 |
9.92
|
14,810 | 9.92 | 10.14 | 9.92 | 0 | 0 | 0 | |
13/09/2019: Cổ tức tiền mặt tỉ lệ: 28% | |||||||||
13/09/2019 |
9.92
|
27,200 | 10.36 | 10.36 | 9.92 | 0 | 0 | 0 | |
12/09/2019 |
10.36
|
40,400 | 10.36 | 10.42 | 10.36 | 0 | 0 | 0 | |
11/09/2019 |
10.36
|
41,500 | 10.49 | 10.49 | 10.36 | 0 | 0 | 0 | |
10/09/2019 |
10.49
|
87,900 | 10.49 | 10.55 | 10.42 | 19,200 | 0 | 0.3 | |
09/09/2019 |
10.49
|
68,000 | 10.36 | 10.49 | 10.42 | 0 | 0 | 0 | |
06/09/2019 |
10.36
|
44,800 | 10.30 | 10.36 | 10.30 | 100 | 0 | 0.0 | |
05/09/2019 |
10.30
|
33,250 | 10.49 | 10.49 | 10.24 | 0 | 0 | 0 | |
04/09/2019 |
10.49
|
36,610 | 10.49 | 10.49 | 10.18 | 0 | 0 | 0 | |
03/09/2019 |
10.49
|
24,500 | 10.49 | 10.80 | 10.42 | 0 | 0 | 0 | |
30/08/2019 |
10.49
|
126,280 | 10.05 | 10.55 | 10.12 | 100 | 0 | 0.0 | |
29/08/2019 |
10.05
|
33,740 | 9.25 | 10.05 | 9.25 | 0 | 0 | 0 | |
28/08/2019 |
9.25
|
2,206 | 9.25 | 9.25 | 9.19 | 0 | 0 | 0 | |
27/08/2019 |
9.25
|
980 | 9.25 | 9.25 | 9.01 | 0 | 0 | 0 | |
26/08/2019 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
23/08/2019 |
9.25
|
4,506 | 9.25 | 9.25 | 8.33 | 0 | 4,400 | -0.1 | |
22/08/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
21/08/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
20/08/2019 |
9.25
|
1,300 | 9.19 | 9.25 | 9.25 | 0 | 300 | -0.0 | |
19/08/2019 |
9.19
|
6,000 | 9.31 | 9.31 | 9.19 | 0 | 4,700 | -0.1 | |
16/08/2019 |
9.31
|
1,100 | 9.25 | 9.31 | 9.19 | 100 | 0 | 0.0 | |
15/08/2019 |
9.25
|
23,900 | 9.38 | 9.38 | 9.25 | 0 | 17,400 | -0.3 | |
14/08/2019 |
9.38
|
5,463 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
13/08/2019 |
9.38
|
12,300 | 9.38 | 9.50 | 9.25 | 100 | 4,700 | -0.1 | |
12/08/2019 |
9.38
|
2,600 | 9.31 | 9.38 | 9.25 | 100 | 0 | 0.0 | |
09/08/2019 |
9.31
|
900 | 9.19 | 9.31 | 9.19 | 100 | 0 | 0.0 | |
08/08/2019 |
9.19
|
7,505 | 9.19 | 9.19 | 9.13 | 0 | 5,000 | -0.1 | |
07/08/2019 |
9.19
|
376 | 9.13 | 9.19 | 9.07 | 0 | 0 | 0 | |
06/08/2019 |
9.13
|
2,600 | 9.31 | 9.31 | 9.13 | 0 | 0 | 0 | |
05/08/2019 |
9.31
|
1,600 | 9.25 | 9.31 | 9.13 | 100 | 0 | 0.0 | |
02/08/2019 |
9.25
|
100 | 9.13 | 9.25 | 9.25 | 0 | 0 | 0 | |
01/08/2019 |
9.13
|
7,900 | 9.50 | 9.50 | 9.07 | 0 | 0 | 0 | |
31/07/2019 |
9.50
|
6,100 | 9.50 | 9.50 | 9.07 | 0 | 0 | 0 | |
30/07/2019 |
9.50
|
4,600 | 9.44 | 9.50 | 9.25 | 100 | 3,000 | -0.0 | |
29/07/2019 |
9.44
|
1,100 | 9.38 | 9.56 | 9.44 | 0 | 0 | 0 | |
26/07/2019 |
9.38
|
1,200 | 9.62 | 9.62 | 9.38 | 0 | 1,100 | -0.0 | |
25/07/2019 |
9.62
|
1,000 | 9.50 | 9.62 | 9.62 | 0 | 0 | 0 | |
24/07/2019 |
9.50
|
868 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
23/07/2019 |
9.50
|
118 | 9.38 | 9.50 | 9.50 | 0 | 0 | 0 | |
22/07/2019 |
9.38
|
9,500 | 9.75 | 9.75 | 9.38 | 0 | 2,400 | -0.0 | |
19/07/2019 |
9.75
|
600 | 9.81 | 9.81 | 9.75 | 0 | 0 | 0 | |
18/07/2019 |
9.81
|
20 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
17/07/2019 |
9.81
|
9,600 | 9.68 | 9.99 | 9.68 | 100 | 3,900 | -0.1 | |
16/07/2019 |
9.68
|
5,200 | 9.56 | 9.68 | 9.56 | 1,600 | 0 | 0.0 | |
15/07/2019 |
9.56
|
1,800 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
12/07/2019 |
9.56
|
1,260 | 9.56 | 9.56 | 9.25 | 0 | 0 | 0 |